Bayerische Motoren Werke Aktiengesellschaft (BAMXF)
OTCMKTS
· Delayed Price · Currency is USD
107.48
-0.68 (-0.62%)
At close: Dec 5, 2025
BAMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 111.54 | 111.89 | 111.54 | 111.89 | - | 3.46% | 309 |
| Dec 4, 2025 | 106.95 | 108.17 | 106.95 | 108.15 | 108.15 | 8.73% | 1,692 |
| Dec 2, 2025 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | -0.59% | 270 |
| Dec 1, 2025 | 97.80 | 100.07 | 97.80 | 100.07 | 100.07 | -1.30% | 515 |
| Nov 26, 2025 | 100.89 | 104.24 | 100.89 | 101.38 | 101.38 | 0.19% | 846 |
| Nov 25, 2025 | 101.50 | 101.50 | 101.19 | 101.19 | 101.19 | 1.95% | 909 |
| Nov 24, 2025 | 98.03 | 99.85 | 98.03 | 99.25 | 99.25 | 1.24% | 722 |
| Nov 17, 2025 | 99.86 | 99.86 | 98.03 | 98.03 | 98.03 | -3.89% | 494 |
| Nov 14, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 3.13% | 323 |
| Nov 13, 2025 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | -0.07% | 338 |
| Nov 7, 2025 | 97.04 | 98.97 | 97.04 | 98.97 | 98.97 | 1.22% | 1,514 |
| Nov 6, 2025 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | 3.60% | 460 |
| Nov 5, 2025 | 94.38 | 94.38 | 94.38 | 94.38 | 94.38 | 5.07% | 288 |
| Nov 4, 2025 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | -4.58% | 167 |
| Oct 30, 2025 | 94.14 | 94.14 | 94.14 | 94.14 | 94.14 | -1.53% | 790 |
| Oct 29, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 0.82% | 1,085 |
| Oct 27, 2025 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | 0.81% | 482 |
| Oct 24, 2025 | 93.92 | 94.06 | 93.92 | 94.06 | 94.06 | 0.92% | 352 |
| Oct 23, 2025 | 95.19 | 95.19 | 93.20 | 93.20 | 93.20 | -2.28% | 1,110 |
| Oct 21, 2025 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | 1.47% | 151 |
| Oct 20, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 3.83% | 504 |
| Oct 16, 2025 | 90.70 | 92.16 | 90.53 | 90.53 | 90.53 | -0.87% | 1,520 |
| Oct 15, 2025 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | 2.73% | 228 |
| Oct 14, 2025 | 89.32 | 89.32 | 88.89 | 88.89 | 88.89 | -4.42% | 275 |
| Oct 13, 2025 | 89.89 | 93.00 | 89.75 | 93.00 | 93.00 | -2.01% | 361 |
| Oct 10, 2025 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | 1.51% | 371 |
| Oct 9, 2025 | 93.46 | 93.50 | 93.46 | 93.50 | 93.50 | -8.42% | 780 |
| Oct 7, 2025 | 102.54 | 102.54 | 102.10 | 102.10 | 102.10 | -0.41% | 2,607 |
| Oct 6, 2025 | 102.41 | 102.52 | 102.41 | 102.52 | 102.52 | 1.50% | 462 |
| Oct 3, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.38% | 325 |
| Oct 2, 2025 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | 5.66% | 676 |
| Oct 1, 2025 | 90.88 | 101.31 | 90.88 | 96.92 | 96.92 | -2.59% | 694 |
| Sep 29, 2025 | 100.06 | 100.06 | 99.00 | 99.50 | 99.50 | -0.56% | 7,625 |
| Sep 25, 2025 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | 0.53% | 100 |
| Sep 24, 2025 | 95.52 | 99.97 | 95.52 | 99.53 | 99.53 | 3.23% | 816 |
| Sep 22, 2025 | 97.00 | 97.00 | 96.42 | 96.42 | 96.42 | -1.62% | 909 |
| Sep 18, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.60% | 8,786 |
| Sep 12, 2025 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 0.34% | 234 |
| Sep 10, 2025 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | -2.90% | 243 |
| Sep 9, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | 0.24% | 859 |
| Sep 8, 2025 | 98.55 | 99.50 | 98.55 | 98.76 | 98.76 | -4.91% | 1,470 |
| Sep 5, 2025 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | 5.74% | 170 |
| Sep 4, 2025 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | -0.80% | 399 |
| Sep 2, 2025 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | -7.42% | 525 |
| Aug 28, 2025 | 106.95 | 106.95 | 102.17 | 106.95 | 106.95 | 5.89% | 866 |
| Aug 27, 2025 | 106.95 | 109.38 | 100.70 | 101.00 | 101.00 | -5.49% | 1,547 |
| Aug 25, 2025 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | 2.14% | 369 |
| Aug 21, 2025 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | 1.34% | 320 |
| Aug 20, 2025 | 105.80 | 105.80 | 103.25 | 103.25 | 103.25 | -2.43% | 695 |
| Aug 19, 2025 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | 2.94% | 432 |